Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.620 | 2.670 | 2.460 | 2.480 | 2.480 | 23,325,800 |
| 2026-07-16 | 2.570 | 2.650 | 2.530 | 2.620 | 2.620 | 22,605,300 |
| 2026-07-15 | 2.510 | 2.650 | 2.480 | 2.570 | 2.570 | 30,504,900 |
| 2026-07-14 | 2.420 | 2.530 | 2.400 | 2.530 | 2.530 | 24,537,300 |
| 2026-07-13 | 2.550 | 2.580 | 2.390 | 2.410 | 2.410 | 30,983,900 |
| 2026-07-10 | 2.460 | 2.610 | 2.420 | 2.550 | 2.550 | 33,148,710 |
| 2026-07-09 | 2.450 | 2.510 | 2.400 | 2.460 | 2.460 | 22,498,801 |
| 2026-07-08 | 2.490 | 2.510 | 2.420 | 2.470 | 2.470 | 17,951,802 |
| 2026-07-07 | 2.570 | 2.600 | 2.460 | 2.490 | 2.490 | 24,145,096 |
| 2026-07-06 | 2.590 | 2.660 | 2.580 | 2.590 | 2.590 | 29,531,900 |
| 2026-07-03 | 2.540 | 2.620 | 2.520 | 2.590 | 2.590 | 26,557,808 |
| 2026-07-02 | 2.550 | 2.660 | 2.530 | 2.530 | 2.530 | 26,576,800 |
| 2026-07-01 | 2.490 | 2.600 | 2.460 | 2.560 | 2.560 | 31,284,000 |
| 2026-06-30 | 2.490 | 2.530 | 2.430 | 2.490 | 2.490 | 21,940,700 |
| 2026-06-29 | 2.480 | 2.510 | 2.360 | 2.490 | 2.490 | 30,374,661 |
| 2026-06-26 | 2.580 | 2.580 | 2.470 | 2.480 | 2.480 | 23,756,400 |
| 2026-06-25 | 2.630 | 2.630 | 2.530 | 2.580 | 2.580 | 24,540,110 |
| 2026-06-24 | 2.770 | 2.800 | 2.580 | 2.610 | 2.610 | 34,183,400 |
| 2026-06-23 | 2.670 | 2.790 | 2.650 | 2.750 | 2.750 | 32,124,249 |
| 2026-06-22 | 2.700 | 2.740 | 2.590 | 2.690 | 2.690 | 33,656,849 |
| 2026-06-18 | 2.750 | 2.780 | 2.640 | 2.700 | 2.700 | 35,372,628 |
| 2026-06-17 | 2.880 | 2.900 | 2.740 | 2.770 | 2.770 | 49,514,716 |
| 2026-06-16 | 3.020 | 3.020 | 2.860 | 2.920 | 2.920 | 45,808,100 |
| 2026-06-15 | 3.070 | 3.250 | 3.020 | 3.050 | 3.050 | 54,817,500 |
| 2026-06-12 | 3.060 | 3.120 | 2.970 | 3.040 | 3.040 | 42,252,200 |
| 2026-06-11 | 3.210 | 3.210 | 3.000 | 3.040 | 3.040 | 45,649,241 |
| 2026-06-10 | 3.330 | 3.450 | 3.110 | 3.170 | 3.170 | 57,902,500 |
| 2026-06-09 | 3.410 | 3.480 | 3.340 | 3.410 | 3.410 | 60,420,337 |
| 2026-06-08 | 3.290 | 3.580 | 3.290 | 3.420 | 3.420 | 89,725,096 |
| 2026-06-05 | 3.130 | 3.470 | 3.070 | 3.470 | 3.470 | 79,649,520 |
| 2026-06-04 | 3.200 | 3.310 | 3.110 | 3.150 | 3.150 | 38,309,160 |
| 2026-06-03 | 3.270 | 3.290 | 3.120 | 3.210 | 3.210 | 50,615,700 |
| 2026-06-02 | 3.410 | 3.450 | 3.230 | 3.280 | 3.280 | 49,363,200 |
| 2026-06-01 | 3.220 | 3.540 | 3.180 | 3.370 | 3.370 | 63,370,463 |
| 2026-05-29 | 3.390 | 3.530 | 3.200 | 3.230 | 3.230 | 59,515,900 |
| 2026-05-28 | 3.420 | 3.510 | 3.300 | 3.370 | 3.370 | 61,498,200 |
| 2026-05-27 | 3.660 | 3.680 | 3.380 | 3.430 | 3.430 | 91,746,800 |
| 2026-05-26 | 3.660 | 3.910 | 3.590 | 3.680 | 3.680 | 118,004,686 |
| 2026-05-25 | 4.000 | 4.000 | 3.620 | 3.730 | 3.730 | 191,171,161 |
| 2026-05-22 | 3.650 | 3.830 | 3.650 | 3.830 | 3.830 | 33,082,400 |
| 2026-05-21 | 3.200 | 3.480 | 3.180 | 3.480 | 3.480 | 93,171,120 |
| 2026-05-20 | 3.230 | 3.240 | 3.130 | 3.160 | 3.160 | 18,589,109 |
| 2026-05-19 | 3.230 | 3.280 | 3.190 | 3.230 | 3.230 | 22,104,600 |
| 2026-05-18 | 3.210 | 3.230 | 3.100 | 3.220 | 3.220 | 25,847,677 |
| 2026-05-15 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 21,803,900 |
| 2026-05-14 | 3.300 | 3.310 | 3.220 | 3.220 | 3.220 | 19,458,701 |
| 2026-05-13 | 3.290 | 3.340 | 3.250 | 3.300 | 3.300 | 18,493,800 |
| 2026-05-12 | 3.340 | 3.360 | 3.240 | 3.270 | 3.270 | 16,700,200 |
| 2026-05-11 | 3.350 | 3.360 | 3.270 | 3.330 | 3.330 | 22,157,534 |
| 2026-05-08 | 3.330 | 3.360 | 3.300 | 3.350 | 3.350 | 18,262,323 |
| 2026-05-07 | 3.360 | 3.400 | 3.300 | 3.310 | 3.310 | 23,936,153 |
| 2026-05-06 | 3.330 | 3.390 | 3.310 | 3.350 | 3.350 | 26,944,102 |
| 2026-04-30 | 3.290 | 3.360 | 3.260 | 3.310 | 3.310 | 22,127,357 |
| 2026-04-29 | 3.160 | 3.320 | 3.160 | 3.290 | 3.290 | 22,370,157 |
| 2026-04-28 | 3.170 | 3.240 | 3.150 | 3.200 | 3.200 | 21,069,101 |
| 2026-04-27 | 3.140 | 3.190 | 3.030 | 3.180 | 3.180 | 30,358,300 |
| 2026-04-24 | 3.070 | 3.160 | 3.030 | 3.140 | 3.140 | 22,358,212 |
| 2026-04-23 | 3.130 | 3.170 | 3.080 | 3.090 | 3.090 | 19,494,300 |
| 2026-04-22 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 20,232,110 |
| 2026-04-21 | 3.060 | 3.130 | 3.030 | 3.110 | 3.110 | 24,816,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.0250 CNY |
| 2020-06-23 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.